Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.77 | 11.99 | 11.73 | 11.79 | 1,524,405 | +0.08(+0.66%) |
Jan 30, 2019 | 12.10 | 12.11 | 11.39 | 11.71 | 3,788,813 | -0.28(-2.35%) |
Jan 29, 2019 | 11.82 | 12.09 | 11.82 | 11.99 | 1,940,039 | +0.27(+2.32%) |
Jan 28, 2019 | 11.67 | 11.74 | 11.58 | 11.72 | 1,520,575 | -0.06(-0.49%) |
Jan 25, 2019 | 11.44 | 11.78 | 11.44 | 11.78 | 1,462,216 | +0.44(+3.86%) |
Jan 24, 2019 | 11.20 | 11.35 | 11.19 | 11.34 | 1,298,780 | +0.16(+1.39%) |
Jan 23, 2019 | 11.35 | 11.35 | 11.15 | 11.19 | 1,881,803 | -0.07(-0.61%) |
Jan 22, 2019 | 11.39 | 11.48 | 11.22 | 11.25 | 2,099,317 | -0.28(-2.44%) |
Jan 18, 2019 | 11.61 | 11.61 | 11.35 | 11.54 | 2,059,110 | +0.03(+0.25%) |
Jan 17, 2019 | 12.01 | 12.01 | 11.47 | 11.51 | 4,410,726 | -0.55(-4.60%) |
Jan 16, 2019 | 12.07 | 12.13 | 11.98 | 12.06 | 1,548,954 | -0.01(-0.08%) |
Jan 15, 2019 | 11.76 | 12.07 | 11.75 | 12.07 | 3,292,645 | +0.28(+2.39%) |
Jan 14, 2019 | 11.69 | 11.88 | 11.65 | 11.79 | 1,324,156 | +0.00(+0.00%) |
Jan 11, 2019 | 11.85 | 11.95 | 11.75 | 11.79 | 1,107,225 | -0.16(-1.30%) |
Jan 10, 2019 | 11.70 | 11.99 | 11.58 | 11.94 | 1,701,551 | +0.07(+0.57%) |
Jan 09, 2019 | 11.79 | 11.96 | 11.72 | 11.88 | 1,699,699 | +0.19(+1.67%) |
Jan 08, 2019 | 11.45 | 11.79 | 11.40 | 11.68 | 2,169,763 | +0.29(+2.56%) |
Jan 07, 2019 | 11.29 | 11.43 | 11.10 | 11.39 | 1,761,636 | +0.14(+1.21%) |
Jan 04, 2019 | 11.21 | 11.38 | 11.15 | 11.25 | 2,034,950 | +0.27(+2.48%) |
Jan 03, 2019 | 11.06 | 11.11 | 10.85 | 10.98 | 1,333,359 | -0.10(-0.88%) |
Jan 02, 2019 | 10.79 | 11.18 | 10.65 | 11.08 | 1,762,835 | +0.04(+0.35%) |
Dec 31, 2018 | 10.92 | 11.13 | 10.87 | 11.04 | 1,125,936 | +0.19(+1.79%) |
Dec 28, 2018 | 10.88 | 11.00 | 10.77 | 10.85 | 1,511,254 | +0.05(+0.45%) |
Dec 27, 2018 | 10.58 | 10.80 | 10.44 | 10.80 | 2,483,317 | -0.21(-1.94%) |
Dec 26, 2018 | 10.46 | 11.03 | 10.43 | 11.01 | 1,558,567 | +0.55(+5.30%) |
Dec 24, 2018 | 10.47 | 10.60 | 10.32 | 10.46 | 1,026,419 | -0.05(-0.46%) |
Dec 21, 2018 | 10.56 | 10.78 | 10.43 | 10.51 | 3,750,379 | -0.11(-1.01%) |
Dec 20, 2018 | 10.67 | 10.83 | 10.37 | 10.61 | 2,707,912 | -0.12(-1.09%) |
Dec 19, 2018 | 11.20 | 11.34 | 10.70 | 10.73 | 1,926,603 | -0.34(-3.08%) |
Dec 18, 2018 | 11.19 | 11.21 | 11.00 | 11.07 | 1,320,959 | -0.04(-0.35%) |
Dec 17, 2018 | 11.56 | 11.58 | 11.01 | 11.11 | 2,284,579 | -0.53(-4.51%) |
Dec 14, 2018 | 11.64 | 11.82 | 11.55 | 11.63 | 4,073,294 | -0.07(-0.58%) |
Dec 13, 2018 | 11.76 | 11.90 | 11.53 | 11.70 | 2,214,564 | +0.00(+0.00%) |
Dec 12, 2018 | 11.54 | 11.85 | 11.43 | 11.70 | 2,412,147 | +0.35(+3.09%) |
Dec 11, 2018 | 11.55 | 11.61 | 11.24 | 11.35 | 1,546,364 | -0.02(-0.17%) |
Dec 10, 2018 | 11.09 | 11.50 | 11.03 | 11.37 | 2,498,859 | +0.18(+1.56%) |
Dec 07, 2018 | 11.57 | 11.76 | 11.14 | 11.20 | 1,925,461 | -0.26(-2.29%) |
Dec 06, 2018 | 11.32 | 11.46 | 10.97 | 11.46 | 2,127,984 | -0.10(-0.84%) |
Dec 04, 2018 | 11.76 | 11.88 | 11.50 | 11.56 | 1,753,363 | -0.24(-2.06%) |
Dec 03, 2018 | 11.86 | 11.95 | 11.64 | 11.80 | 1,812,199 | +0.24(+2.10%) |
Nov 30, 2018 | 11.49 | 11.66 | 11.36 | 11.56 | 1,644,903 | -0.05(-0.42%) |
Nov 29, 2018 | 11.77 | 11.83 | 11.47 | 11.60 | 1,536,379 | -0.15(-1.24%) |
Nov 28, 2018 | 11.14 | 11.86 | 11.08 | 11.75 | 3,238,003 | +0.59(+5.28%) |
Nov 27, 2018 | 11.33 | 11.37 | 11.07 | 11.16 | 1,325,864 | -0.22(-1.95%) |
Nov 26, 2018 | 11.46 | 11.61 | 11.33 | 11.38 | 1,673,645 | +0.12(+1.03%) |
Nov 23, 2018 | 11.40 | 11.40 | 11.11 | 11.27 | 948,047 | -0.24(-2.10%) |
Nov 21, 2018 | 11.51 | 11.51 | 11.51 | 0 | +0.09(+0.76%) | |
Nov 20, 2018 | 11.67 | 11.78 | 11.39 | 11.42 | 2,570,390 | -0.41(-3.43%) |
Nov 19, 2018 | 11.83 | 12.19 | 11.80 | 11.83 | 3,199,447 | +0.31(+2.68%) |
Nov 16, 2018 | 11.44 | 11.65 | 11.40 | 11.52 | 1,505,326 | +0.04(+0.34%) |
Nov 15, 2018 | 10.99 | 11.58 | 10.97 | 11.48 | 2,340,689 | +0.51(+4.67%) |
Nov 14, 2018 | 11.36 | 11.48 | 10.87 | 10.97 | 2,953,009 | -0.32(-2.83%) |
Nov 13, 2018 | 11.37 | 11.53 | 11.19 | 11.29 | 1,968,900 | -0.10(-0.85%) |
Nov 12, 2018 | 11.62 | 11.64 | 11.37 | 11.38 | 1,645,640 | -0.18(-1.59%) |
Nov 09, 2018 | 11.61 | 11.76 | 11.45 | 11.57 | 3,821,371 | -0.17(-1.48%) |
Nov 08, 2018 | 12.02 | 12.13 | 11.70 | 11.74 | 2,253,121 | -0.32(-2.64%) |
Nov 07, 2018 | 12.18 | 12.35 | 11.99 | 12.06 | 3,446,749 | -0.02(-0.16%) |
Nov 06, 2018 | 11.68 | 12.28 | 11.65 | 12.08 | 6,707,866 | +0.39(+3.31%) |
Nov 05, 2018 | 10.96 | 11.81 | 10.93 | 11.69 | 5,655,065 | +0.93(+8.62%) |
Nov 02, 2018 | 11.02 | 11.04 | 10.40 | 10.76 | 2,427,397 | +0.08(+0.72%) |